Italia markets open in 8 hours 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.090,08 -2.358,61 (-4,18%) CMC Crypto 200
1.273,65 -65,41 (-4,89%)
The Travelers Companies, Inc. (TRV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220C00095000 | 2023-08-11 11:34AM EDT | 95.00 | 74.45 | 66.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| TRV241220C00105000 | 2024-02-22 2:45PM EDT | 105.00 | 118.48 | 119.40 | 124.00 | 0.00 | - | 2 | 4 | 105.78% |
| TRV241220C00110000 | 2023-12-07 11:49AM EDT | 110.00 | 75.80 | 83.00 | 88.00 | 0.00 | - | 7 | 7 | 0.00% |
| TRV241220C00115000 | 2023-08-07 2:23PM EDT | 115.00 | 61.20 | 49.70 | 53.30 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00120000 | 2023-08-07 12:03PM EDT | 120.00 | 57.40 | 46.40 | 49.10 | 0.00 | - | 7 | 14 | 0.00% |
| TRV241220C00125000 | 2023-12-07 11:45AM EDT | 125.00 | 62.10 | 69.10 | 74.00 | 0.00 | - | 3 | 14 | 0.00% |
| TRV241220C00130000 | 2023-08-03 3:17PM EDT | 130.00 | 48.20 | 38.50 | 41.80 | 0.00 | - | - | 7 | 0.00% |
| TRV241220C00140000 | 2024-03-20 3:21PM EDT | 140.00 | 90.00 | 75.70 | 79.20 | 0.00 | - | 1 | 0 | 52.73% |
| TRV241220C00145000 | 2024-04-08 10:31AM EDT | 145.00 | 89.40 | 69.30 | 74.00 | 0.00 | - | 1 | 11 | 48.91% |
| TRV241220C00150000 | 2024-01-16 11:00AM EDT | 150.00 | 51.60 | 70.80 | 75.40 | 0.00 | - | 2 | 8 | 56.41% |
| TRV241220C00155000 | 2024-01-19 11:21AM EDT | 155.00 | 60.50 | 65.50 | 69.00 | 0.00 | - | 1 | 10 | 50.92% |
| TRV241220C00160000 | 2023-11-27 1:28PM EDT | 160.00 | 28.40 | 36.10 | 39.80 | 0.00 | - | 1 | 4 | 0.00% |
| TRV241220C00165000 | 2024-02-22 1:25PM EDT | 165.00 | 61.20 | 63.40 | 67.50 | 0.00 | - | 1 | 8 | 61.23% |
| TRV241220C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 48.86 | 46.90 | 50.30 | 0.00 | - | 1 | 27 | 36.91% |
| TRV241220C00175000 | 2024-03-28 12:43PM EDT | 175.00 | 60.70 | 42.90 | 45.30 | 0.00 | - | 5 | 36 | 33.94% |
| TRV241220C00180000 | 2024-04-18 12:54PM EDT | 180.00 | 36.80 | 39.20 | 40.50 | 0.00 | - | 1 | 83 | 31.41% |
| TRV241220C00185000 | 2024-03-18 11:22AM EDT | 185.00 | 45.05 | 29.20 | 32.70 | 0.00 | - | 2 | 85 | 22.81% |
| TRV241220C00190000 | 2024-04-29 2:49PM EDT | 190.00 | 31.32 | 29.90 | 32.30 | 0.00 | - | 8 | 83 | 28.75% |
| TRV241220C00195000 | 2024-04-18 2:00PM EDT | 195.00 | 24.07 | 27.40 | 29.90 | 0.00 | - | 5 | 50 | 29.99% |
| TRV241220C00200000 | 2024-05-01 12:56PM EDT | 200.00 | 24.70 | 23.90 | 24.70 | +0.75 | +3.13% | 1 | 57 | 26.32% |
| TRV241220C00210000 | 2024-04-22 12:34PM EDT | 210.00 | 18.85 | 16.10 | 18.30 | 0.00 | - | 1 | 236 | 24.71% |
| TRV241220C00220000 | 2024-04-25 11:31AM EDT | 220.00 | 11.80 | 11.60 | 12.10 | 0.00 | - | 1 | 263 | 22.11% |
| TRV241220C00230000 | 2024-05-01 10:05AM EDT | 230.00 | 7.90 | 7.50 | 7.90 | +0.10 | +1.28% | 3 | 117 | 20.98% |
| TRV241220C00240000 | 2024-04-29 9:47AM EDT | 240.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 1 | 138 | 20.15% |
| TRV241220C00250000 | 2024-04-29 1:43PM EDT | 250.00 | 2.80 | 2.70 | 2.95 | 0.00 | - | 2 | 48 | 19.66% |
| TRV241220C00260000 | 2024-04-30 11:43AM EDT | 260.00 | 1.60 | 1.50 | 1.85 | 0.00 | - | 2 | 44 | 19.73% |
| TRV241220C00270000 | 2024-04-25 3:48PM EDT | 270.00 | 1.00 | 0.80 | 1.90 | 0.00 | - | 2 | 9 | 22.46% |
| TRV241220C00280000 | 2024-04-09 12:11PM EDT | 280.00 | 1.65 | 0.00 | 2.70 | 0.00 | - | 21 | 31 | 27.29% |
| TRV241220C00290000 | 2024-04-16 3:49PM EDT | 290.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 17 | 19 | 29.07% |
| TRV241220C00300000 | 2024-04-17 11:59AM EDT | 300.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 5 | 30.81% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV241220P00085000 | 2024-02-21 10:30AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 54.69% |
| TRV241220P00090000 | 2024-04-22 10:54AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 16 | 47.22% |
| TRV241220P00100000 | 2023-12-21 2:20PM EDT | 100.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 3 | 11 | 55.91% |
| TRV241220P00105000 | 2023-08-10 2:43PM EDT | 105.00 | 1.89 | 1.90 | 2.05 | 0.00 | - | - | 1 | 58.61% |
| TRV241220P00110000 | 2023-11-07 11:41AM EDT | 110.00 | 1.42 | 0.05 | 1.25 | 0.00 | - | - | 1 | 50.10% |
| TRV241220P00115000 | 2023-10-27 12:12PM EDT | 115.00 | 2.73 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 58.23% |
| TRV241220P00120000 | 2023-10-25 10:58AM EDT | 120.00 | 2.91 | 1.10 | 1.30 | 0.00 | - | 4 | 0 | 44.71% |
| TRV241220P00125000 | 2024-02-14 1:32PM EDT | 125.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 22 | 48.62% |
| TRV241220P00130000 | 2023-11-17 12:14PM EDT | 130.00 | 2.60 | 1.55 | 1.90 | 0.00 | - | 20 | 75 | 42.90% |
| TRV241220P00135000 | 2024-01-11 1:23PM EDT | 135.00 | 1.57 | 0.00 | 2.40 | 0.00 | - | 3 | 35 | 42.61% |
| TRV241220P00140000 | 2024-04-17 10:23AM EDT | 140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 34.08% |
| TRV241220P00145000 | 2024-01-25 12:59PM EDT | 145.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 39.20% |
| TRV241220P00150000 | 2024-04-26 11:41AM EDT | 150.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 1 | 94 | 27.69% |
| TRV241220P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 30.54% |
| TRV241220P00160000 | 2024-04-17 2:14PM EDT | 160.00 | 1.85 | 1.15 | 1.30 | 0.00 | - | 3 | 55 | 25.21% |
| TRV241220P00165000 | 2024-05-01 11:21AM EDT | 165.00 | 1.53 | 1.45 | 1.60 | -0.67 | -30.45% | 15 | 114 | 24.30% |
| TRV241220P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 2.70 | 1.80 | 2.00 | 0.00 | - | 2 | 34 | 23.52% |
| TRV241220P00175000 | 2024-04-29 1:47PM EDT | 175.00 | 2.50 | 2.25 | 2.50 | 0.00 | - | 1 | 22 | 22.78% |
| TRV241220P00180000 | 2024-04-22 1:53PM EDT | 180.00 | 2.80 | 2.85 | 3.10 | -0.10 | -3.45% | 1 | 88 | 22.02% |
| TRV241220P00185000 | 2024-04-30 9:36AM EDT | 185.00 | 3.70 | 3.50 | 5.60 | 0.00 | - | 1 | 25 | 25.03% |
| TRV241220P00190000 | 2024-04-29 1:55PM EDT | 190.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 1 | 144 | 20.69% |
| TRV241220P00195000 | 2024-04-25 1:43PM EDT | 195.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 13 | 72 | 19.82% |
| TRV241220P00200000 | 2024-04-23 1:17PM EDT | 200.00 | 7.14 | 6.70 | 7.10 | 0.00 | - | 1 | 95 | 19.13% |
| TRV241220P00210000 | 2024-04-25 9:42AM EDT | 210.00 | 11.08 | 9.80 | 10.30 | 0.00 | - | 1 | 139 | 17.50% |
| TRV241220P00220000 | 2024-04-23 1:17PM EDT | 220.00 | 14.24 | 13.30 | 14.80 | 0.00 | - | 1 | 60 | 15.98% |
| TRV241220P00230000 | 2024-04-17 10:38AM EDT | 230.00 | 27.38 | 20.00 | 20.90 | 0.00 | - | 4 | 8 | 14.69% |
| TRV241220P00240000 | 2024-04-18 12:57PM EDT | 240.00 | 32.20 | 27.40 | 30.00 | 0.00 | - | 1 | 3 | 16.82% |
| TRV241220P00250000 | 2024-04-19 9:56AM EDT | 250.00 | 38.00 | 35.50 | 39.40 | 0.00 | - | 6 | 6 | 18.77% |
| TRV241220P00260000 | 2024-04-11 10:46AM EDT | 260.00 | 40.00 | 44.50 | 48.50 | 0.00 | - | 3 | 0 | 19.18% |
| TRV241220P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 45.90 | 54.50 | 58.60 | 0.00 | - | 3 | 0 | 22.04% |
| TRV241220P00280000 | 2024-01-26 1:06PM EDT | 280.00 | 68.30 | 57.10 | 62.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.